29.563,3
-0,62%
Echtzeitkurs Infront DE Mid
Bid:
Ask:
Aktienkurse zum Infront DE Mid Index
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 29.659,03 | 29.913,55 | 29.477,73 | 29.557,10 | -0,55% | - |
| 17.06.2025 | 29.797,70 | 29.808,13 | 29.472,11 | 29.720,25 | -0,95% | - |
| 16.06.2025 | 29.809,64 | 30.011,69 | 29.780,92 | 30.006,05 | 0,89% | - |
| 13.06.2025 | 29.914,07 | 29.967,17 | 29.566,53 | 29.742,09 | -1,52% | - |
| 12.06.2025 | 30.559,45 | 30.559,45 | 30.074,17 | 30.201,70 | -1,40% | - |
| 11.06.2025 | 30.523,40 | 30.786,62 | 30.482,81 | 30.631,70 | 0,27% | - |
| 10.06.2025 | 30.817,16 | 30.817,16 | 30.422,32 | 30.548,82 | -1,05% | - |
| 09.06.2025 | 30.808,55 | 30.963,02 | 30.732,19 | 30.871,79 | -0,01% | - |
| 06.06.2025 | 31.135,02 | 31.151,06 | 30.846,66 | 30.875,14 | -0,84% | - |
| 05.06.2025 | 30.986,57 | 31.384,62 | 30.954,01 | 31.135,59 | 0,34% | - |
| 04.06.2025 | 30.937,79 | 31.049,89 | 30.800,03 | 31.029,82 | 0,83% | - |
| 03.06.2025 | 30.843,02 | 30.889,13 | 30.579,13 | 30.773,34 | 0,06% | - |
| 02.06.2025 | 30.551,82 | 30.851,63 | 30.451,69 | 30.756,09 | 0,53% | - |
| 30.05.2025 | 30.670,60 | 30.920,37 | 30.564,72 | 30.594,39 | -0,34% | - |
| 29.05.2025 | 30.895,75 | 30.967,07 | 30.644,40 | 30.697,55 | 0,16% | - |
| 28.05.2025 | 30.619,48 | 30.829,60 | 30.616,90 | 30.648,82 | 0,05% | - |
| 27.05.2025 | 30.469,29 | 30.691,66 | 30.416,08 | 30.632,05 | 0,80% | - |
| 26.05.2025 | 30.237,31 | 30.416,38 | 30.237,31 | 30.390,05 | 1,66% | - |
| 23.05.2025 | 30.071,57 | 30.226,60 | 29.265,71 | 29.894,72 | -0,53% | - |
| 22.05.2025 | 30.313,68 | 30.314,97 | 29.742,48 | 30.053,54 | -1,28% | - |
| 21.05.2025 | 30.473,07 | 30.582,72 | 30.307,38 | 30.442,89 | -0,35% | - |
| 20.05.2025 | 30.187,57 | 30.552,39 | 30.114,23 | 30.550,83 | 1,39% | - |
| 19.05.2025 | 29.818,42 | 30.131,65 | 29.806,40 | 30.131,65 | 0,82% | - |
| 16.05.2025 | 29.931,34 | 30.088,76 | 29.738,67 | 29.887,68 | 0,21% | - |
| 15.05.2025 | 29.455,81 | 29.826,41 | 29.390,99 | 29.826,41 | 1,12% | - |
| 14.05.2025 | 29.788,53 | 29.856,17 | 29.391,98 | 29.497,14 | -0,87% | - |
| 13.05.2025 | 29.811,68 | 29.825,37 | 29.626,94 | 29.755,94 | -0,10% | - |
| 12.05.2025 | 29.904,61 | 30.202,13 | 29.564,84 | 29.785,72 | 0,19% | - |
| 09.05.2025 | 29.594,76 | 29.798,52 | 29.496,52 | 29.730,13 | 0,60% | - |
| 08.05.2025 | 29.298,89 | 29.589,11 | 29.247,86 | 29.554,24 | 1,31% | - |
| 07.05.2025 | 29.358,90 | 29.477,26 | 29.081,18 | 29.171,57 | -0,61% | - |
| 06.05.2025 | 29.700,18 | 29.716,04 | 28.690,02 | 29.350,23 | -0,90% | - |
| 05.05.2025 | 29.314,29 | 29.620,63 | 29.314,29 | 29.618,15 | 0,99% | - |
| 02.05.2025 | 28.947,88 | 29.327,98 | 28.947,88 | 29.327,13 | 2,05% | - |
| 30.04.2025 | 28.546,23 | 28.737,65 | 28.338,48 | 28.737,65 | 1,07% | - |
| 29.04.2025 | 28.382,60 | 28.698,97 | 28.336,06 | 28.432,19 | 0,44% | - |
| 28.04.2025 | 28.332,20 | 28.466,84 | 28.183,73 | 28.308,01 | 0,05% | - |
| 25.04.2025 | 28.005,51 | 28.294,65 | 28.001,45 | 28.294,65 | 1,39% | - |
| 24.04.2025 | 27.570,05 | 27.936,92 | 27.350,83 | 27.907,71 | 0,88% | - |
| 23.04.2025 | 27.576,39 | 27.942,06 | 27.462,33 | 27.663,22 | 1,41% | - |
| 22.04.2025 | 27.123,69 | 27.278,87 | 26.994,01 | 27.278,11 | 0,48% | - |
| 17.04.2025 | 27.205,18 | 27.289,81 | 26.889,37 | 27.148,42 | -0,26% | - |
| 16.04.2025 | 27.138,76 | 27.219,29 | 26.876,74 | 27.219,29 | -0,17% | - |
| 15.04.2025 | 26.724,31 | 27.267,35 | 26.724,31 | 27.266,31 | 2,40% | - |
| 14.04.2025 | 26.161,21 | 26.709,85 | 26.141,07 | 26.627,26 | 3,31% | - |
| 11.04.2025 | 25.905,49 | 26.025,79 | 25.306,32 | 25.774,26 | 0,27% | - |
| 10.04.2025 | 26.490,93 | 26.871,91 | 25.703,63 | 25.703,63 | 3,37% | - |
| 09.04.2025 | 25.021,96 | 25.219,85 | 24.412,70 | 24.866,00 | -2,76% | - |
| 08.04.2025 | 25.045,13 | 25.711,74 | 24.890,28 | 25.571,08 | 3,78% | - |
| 07.04.2025 | 23.350,98 | 25.768,89 | 23.135,20 | 24.640,54 | -3,02% | - |
| 04.04.2025 | 26.757,69 | 26.807,98 | 24.863,42 | 25.408,54 | -5,46% | - |
| 03.04.2025 | 26.855,76 | 27.329,23 | 26.794,44 | 26.874,62 | -2,25% | - |
| 02.04.2025 | 27.667,73 | 27.724,96 | 27.166,52 | 27.494,40 | -0,71% | - |
| 01.04.2025 | 27.573,25 | 27.895,60 | 27.500,64 | 27.691,41 | 1,09% | - |
| 31.03.2025 | 27.602,05 | 27.624,20 | 27.039,64 | 27.393,22 | -1,65% | - |
| 28.03.2025 | 28.479,82 | 28.613,80 | 27.843,36 | 27.852,37 | -2,71% | - |
| 27.03.2025 | 28.676,18 | 28.745,26 | 28.362,39 | 28.628,56 | -0,82% | - |
| 26.03.2025 | 29.058,37 | 29.128,47 | 28.717,73 | 28.864,48 | -0,23% | - |
| 25.03.2025 | 28.737,50 | 29.074,76 | 28.584,68 | 28.929,77 | 0,61% | - |
| 24.03.2025 | 29.001,17 | 29.156,63 | 28.753,85 | 28.755,62 | -0,10% | - |
| 21.03.2025 | 28.996,03 | 29.005,19 | 28.529,83 | 28.783,60 | -1,09% | - |
| 20.03.2025 | 29.667,49 | 29.680,93 | 28.774,93 | 29.102,20 | -1,83% | - |
| 19.03.2025 | 29.917,67 | 30.000,03 | 29.498,82 | 29.644,73 | -1,09% | - |
| 18.03.2025 | 29.645,19 | 30.175,03 | 29.609,62 | 29.970,08 | 1,55% | - |
| 17.03.2025 | 29.279,12 | 29.606,85 | 29.223,67 | 29.513,43 | 1,20% | - |
| 14.03.2025 | 28.417,71 | 29.393,78 | 28.397,13 | 29.164,60 | 2,44% | - |
| 13.03.2025 | 28.575,22 | 28.770,90 | 28.255,76 | 28.470,09 | -0,75% | - |
| 12.03.2025 | 28.693,55 | 28.855,72 | 28.447,51 | 28.685,73 | 0,47% | - |
| 11.03.2025 | 29.035,57 | 29.335,28 | 28.500,55 | 28.550,92 | -1,64% | - |
| 10.03.2025 | 29.787,07 | 29.924,86 | 28.913,36 | 29.027,31 | -1,80% | - |
| 07.03.2025 | 30.161,41 | 30.161,41 | 29.389,14 | 29.560,30 | -2,41% | - |
| 06.03.2025 | 29.907,96 | 30.505,59 | 29.907,96 | 30.289,61 | 1,77% | - |
| 05.03.2025 | 28.689,74 | 29.959,71 | 28.683,20 | 29.763,14 | 6,15% | - |
| 04.03.2025 | 28.821,94 | 28.890,04 | 28.035,36 | 28.038,73 | -3,28% | - |
| 03.03.2025 | 28.388,40 | 29.228,62 | 28.381,83 | 28.990,98 | 2,45% | - |
| 28.02.2025 | 28.412,41 | 28.413,68 | 28.140,79 | 28.298,44 | -0,91% | - |
| 27.02.2025 | 28.472,90 | 28.606,83 | 28.229,05 | 28.558,19 | -0,22% | - |
| 26.02.2025 | 28.193,02 | 28.648,20 | 28.182,74 | 28.621,29 | 1,90% | - |
| 25.02.2025 | 27.838,14 | 28.338,66 | 27.804,94 | 28.086,48 | 0,60% | - |
| 24.02.2025 | 27.742,28 | 28.279,98 | 27.734,61 | 27.918,55 | 1,52% | - |
| 21.02.2025 | 27.506,45 | 27.724,45 | 27.371,23 | 27.501,51 | 0,38% | - |
| 20.02.2025 | 27.700,94 | 27.922,89 | 27.375,80 | 27.397,26 | -0,68% | - |
| 19.02.2025 | 28.300,91 | 28.317,80 | 27.530,96 | 27.584,25 | -2,55% | - |
| 18.02.2025 | 28.190,55 | 28.505,53 | 28.032,28 | 28.306,85 | 0,54% | - |
| 17.02.2025 | 27.644,96 | 28.189,23 | 27.596,48 | 28.154,74 | 1,79% | - |
| 14.02.2025 | 27.753,59 | 27.794,13 | 27.621,91 | 27.659,84 | -0,36% | - |
| 13.02.2025 | 27.342,21 | 27.770,64 | 27.342,21 | 27.760,53 | 2,11% | - |
| 12.02.2025 | 27.306,34 | 27.414,08 | 27.099,36 | 27.187,80 | -0,21% | - |
| 11.02.2025 | 27.266,05 | 27.281,41 | 27.119,01 | 27.246,06 | -0,14% | - |
| 10.02.2025 | 27.018,08 | 27.310,23 | 26.987,50 | 27.283,95 | 1,15% | - |
| 07.02.2025 | 27.076,12 | 27.222,99 | 26.934,75 | 26.974,15 | -0,31% | - |
| 06.02.2025 | 26.748,44 | 27.060,05 | 26.725,24 | 27.059,35 | 1,54% | - |
| 05.02.2025 | 26.383,82 | 26.648,25 | 26.269,69 | 26.648,25 | 0,86% | - |
| 04.02.2025 | 26.417,74 | 26.519,67 | 26.186,65 | 26.420,99 | 0,12% | - |
| 03.02.2025 | 26.192,94 | 26.410,99 | 26.014,21 | 26.388,15 | -1,28% | - |
| 31.01.2025 | 26.762,60 | 26.835,82 | 26.692,93 | 26.730,94 | -0,01% | - |
| 30.01.2025 | 26.268,92 | 26.732,51 | 26.262,60 | 26.732,51 | 1,98% | - |
| 29.01.2025 | 26.333,62 | 26.432,03 | 26.208,06 | 26.213,82 | -0,16% | - |
| 28.01.2025 | 26.102,08 | 26.320,64 | 26.037,38 | 26.255,40 | 0,58% | - |
| 27.01.2025 | 25.998,04 | 26.182,58 | 25.839,56 | 26.104,10 | -0,02% | - |